BAE Systems PLC

BAESY
🏛️ usa →
109.37
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 82.27 82.59 82.25 82.42 47.3K
09:35 82.51 82.55 82.21 82.30 33.9K
09:40 82.29 83.03 82.28 83.03 24.9K
09:45 83.08 83.23 83.00 83.23 34.5K
09:50 83.16 83.16 82.60 82.70 29.5K
09:55 82.66 82.99 82.66 82.82 21.1K
10:00 82.76 82.82 82.58 82.65 100.6K
10:05 82.55 82.75 82.55 82.75 18.0K
10:10 82.75 83.12 82.75 82.87 50.8K
10:15 82.82 82.94 82.78 82.93 19.3K
10:20 82.93 82.97 82.66 82.69 21.4K
10:25 82.66 82.87 82.64 82.87 13.3K
10:30 82.83 83.01 82.83 82.92 4.7K
10:35 82.90 83.41 82.90 83.31 27.2K
10:40 83.32 83.69 83.32 83.42 18.9K
10:45 83.29 83.31 83.00 83.28 12.9K
10:50 83.30 83.36 83.23 83.25 16.1K
10:55 83.29 83.32 82.89 82.89 15.1K
11:00 82.93 82.95 82.71 82.78 59.8K
11:05 82.75 82.79 82.56 82.56 45.6K
11:10 82.58 82.78 82.58 82.75 17.7K
11:15 82.83 82.95 82.64 82.95 36.1K
11:20 82.91 83.02 82.71 82.90 19.4K
11:25 82.85 83.16 82.85 83.06 13.4K
11:30 82.96 83.25 82.96 83.10 14.2K
11:35 83.01 83.70 82.86 83.70 7.1K
11:40 83.70 83.70 83.12 83.28 10.5K
11:45 83.25 83.30 83.15 83.20 16.4K
11:50 83.01 83.16 82.86 83.00 224.3K
11:55 83.00 83.21 83.00 83.21 325.3K
12:00 83.19 83.25 83.10 83.25 4.8K
12:05 83.25 83.25 83.10 83.23 37.6K
12:10 83.20 83.32 83.06 83.30 6.5K
12:15 83.27 83.36 83.19 83.35 5.8K
12:20 83.36 83.36 83.10 83.18 7.6K
12:25 83.22 83.25 82.92 83.17 13.1K
12:30 83.15 83.17 83.00 83.08 4.9K
12:35 83.14 83.14 82.95 82.98 5.2K
12:40 83.04 83.04 82.92 82.93 8.8K
12:45 82.98 83.08 82.81 83.00 10.6K
12:50 82.98 83.16 82.92 83.16 4.9K
12:55 83.16 83.16 82.93 83.14 13.1K
13:00 83.10 83.33 83.07 83.33 5.9K
13:05 83.32 83.39 83.26 83.30 8.6K
13:10 83.34 83.38 83.34 83.37 5.4K
13:15 83.37 83.53 83.32 83.40 4.6K
13:20 83.51 83.51 83.22 83.51 5.9K
13:25 83.38 83.40 83.15 83.20 7.6K
13:30 83.19 83.43 83.15 83.20 11.7K
13:35 83.22 83.41 83.15 83.27 3.9K
13:40 83.36 83.41 83.27 83.41 2.7K
13:45 83.45 83.57 83.27 83.57 3.4K
13:50 83.54 83.54 83.32 83.53 9.1K
13:55 83.42 83.52 83.32 83.50 12.6K
14:00 83.50 83.75 83.50 83.74 8.4K
14:05 83.68 84.12 83.56 84.12 14.1K
14:10 84.12 84.60 84.12 84.48 26.1K
14:15 84.46 84.50 84.46 84.46 2.3K
14:20 84.46 84.63 84.36 84.63 16.4K
14:25 84.63 85.73 84.63 85.55 14.1K
14:30 85.71 86.89 85.55 86.07 17.8K
14:35 85.82 86.21 85.64 85.85 13.4K
14:40 85.87 85.99 85.32 85.80 18.3K
14:45 85.56 85.91 85.53 85.91 8.9K
14:50 85.81 85.95 85.25 85.29 6.5K
14:55 85.70 85.70 85.38 85.67 2.9K
15:00 85.67 85.68 85.15 85.40 8.6K
15:05 85.15 85.48 84.82 84.93 13.9K
15:10 84.63 84.97 83.96 83.96 5.3K
15:15 84.96 84.96 83.97 84.44 8.8K
15:20 84.44 84.55 84.05 84.55 10.1K
15:25 84.54 84.88 84.26 84.61 17.1K
15:30 84.61 84.91 84.25 84.90 6.3K
15:35 84.90 85.60 84.80 85.14 9.2K
15:40 85.50 85.70 85.25 85.69 8.8K
15:45 85.68 85.70 85.22 85.68 7.2K
15:50 85.54 86.46 85.40 86.07 97.9K
15:55 86.44 87.00 86.23 86.76 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available